Satrix 40 ETF (JSE:STX40)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,341.00
-43.00 (-0.46%)
Aug 8, 2025, 4:27 PM SAST
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9,547.00 | 9,547.00 | 9,313.00 | 9,313.00 | 9,313.00 | -0.76% | 121,936 |
| Aug 7, 2025 | 9,547.00 | 9,547.00 | 9,283.00 | 9,384.00 | 9,384.00 | 0.88% | 2,301,063 |
| Aug 6, 2025 | 9,547.00 | 9,547.00 | 9,218.00 | 9,302.00 | 9,302.00 | 0.68% | 145,610 |
| Aug 5, 2025 | 9,600.00 | 9,600.00 | 9,184.00 | 9,239.00 | 9,239.00 | 0.73% | 108,806 |
| Aug 4, 2025 | 8,956.00 | 9,198.00 | 8,956.00 | 9,172.00 | 9,172.00 | 1.40% | 2,088,883 |
| Aug 1, 2025 | 9,080.00 | 9,118.00 | 8,950.00 | 9,045.00 | 9,045.00 | -0.92% | 335,629 |
| Jul 31, 2025 | 9,632.00 | 9,632.00 | 9,087.00 | 9,129.00 | 9,129.00 | -0.70% | 173,129 |
| Jul 30, 2025 | 9,190.00 | 9,580.00 | 9,160.00 | 9,193.00 | 9,193.00 | 0.04% | 96,145 |
| Jul 29, 2025 | 9,129.00 | 9,221.00 | 9,111.00 | 9,189.00 | 9,189.00 | 0.58% | 1,792,550 |
| Jul 28, 2025 | 9,200.00 | 9,627.00 | 9,101.00 | 9,136.00 | 9,136.00 | -0.54% | 127,636 |
| Jul 25, 2025 | 9,190.00 | 9,202.00 | 9,121.00 | 9,186.00 | 9,186.00 | -0.77% | 149,275 |
| Jul 24, 2025 | 9,480.00 | 9,480.00 | 9,181.00 | 9,257.00 | 9,257.00 | -0.17% | 320,104 |
| Jul 23, 2025 | 9,232.00 | 9,313.00 | 9,200.00 | 9,273.00 | 9,273.00 | 0.82% | 468,917 |
| Jul 22, 2025 | 9,232.00 | 9,232.00 | 8,960.00 | 9,198.00 | 9,198.00 | -0.39% | 610,108 |
| Jul 21, 2025 | 9,175.00 | 9,236.00 | 9,113.00 | 9,234.00 | 9,234.00 | 1.62% | 279,477 |
| Jul 18, 2025 | 9,140.00 | 9,175.00 | 8,950.00 | 9,087.00 | 9,087.00 | 1.52% | 33,179 |
| Jul 17, 2025 | 9,140.00 | 9,140.00 | 8,924.00 | 8,951.00 | 8,951.00 | -0.12% | 101,383 |
| Jul 16, 2025 | 9,000.00 | 9,111.00 | 8,900.00 | 8,962.00 | 8,962.00 | -1.20% | 308,095 |
| Jul 15, 2025 | 9,020.00 | 9,125.00 | 9,016.00 | 9,071.00 | 8,975.23 | 0.34% | 229,604 |
| Jul 14, 2025 | 9,175.00 | 9,175.00 | 9,012.00 | 9,040.00 | 8,944.56 | -0.42% | 299,446 |
| Jul 11, 2025 | 9,170.00 | 9,170.00 | 8,989.00 | 9,078.00 | 8,982.16 | -0.14% | 70,957 |
| Jul 10, 2025 | 9,149.00 | 9,160.00 | 9,052.00 | 9,091.00 | 8,995.02 | 0.68% | 157,979 |
| Jul 9, 2025 | 9,149.00 | 9,149.00 | 9,019.00 | 9,030.00 | 8,934.66 | -0.66% | 167,762 |
| Jul 8, 2025 | 9,100.00 | 9,149.00 | 9,051.00 | 9,090.00 | 8,994.03 | 0.42% | 80,774 |
| Jul 7, 2025 | 9,100.00 | 9,145.00 | 8,990.00 | 9,052.00 | 8,956.43 | -0.13% | 256,004 |
| Jul 4, 2025 | 9,040.00 | 9,074.00 | 9,001.00 | 9,064.00 | 8,968.30 | 0.06% | 754,227 |
| Jul 3, 2025 | 8,991.00 | 9,086.00 | 8,991.00 | 9,059.00 | 8,963.36 | 0.73% | 356,280 |
| Jul 2, 2025 | 9,100.00 | 9,100.00 | 8,960.00 | 8,993.00 | 8,898.05 | -0.54% | 107,702 |
| Jul 1, 2025 | 9,010.00 | 9,077.00 | 8,993.00 | 9,042.00 | 8,946.54 | 0.22% | 92,392 |
| Jun 30, 2025 | 9,074.00 | 9,074.00 | 8,785.00 | 9,022.00 | 8,926.75 | 1.06% | 99,067 |
| Jun 27, 2025 | 9,069.00 | 9,069.00 | 8,890.00 | 8,927.00 | 8,832.75 | -0.43% | 344,645 |
| Jun 26, 2025 | 8,963.00 | 9,007.00 | 8,901.00 | 8,966.00 | 8,871.34 | 1.17% | 144,452 |
| Jun 25, 2025 | 9,000.00 | 9,030.00 | 8,831.00 | 8,862.00 | 8,768.44 | -0.75% | 123,641 |
| Jun 24, 2025 | 9,000.00 | 9,000.00 | 8,802.00 | 8,929.00 | 8,928.02 | 0.98% | 119,110 |
| Jun 23, 2025 | 8,843.00 | 8,889.00 | 8,765.00 | 8,842.00 | 8,841.03 | -0.15% | 134,454 |
| Jun 20, 2025 | 8,878.00 | 8,913.00 | 8,810.00 | 8,855.00 | 8,854.03 | 0.02% | 115,174 |
| Jun 19, 2025 | 8,979.00 | 8,979.00 | 8,760.00 | 8,853.00 | 8,852.03 | -0.44% | 118,703 |
| Jun 18, 2025 | 8,800.00 | 8,894.00 | 8,761.00 | 8,892.00 | 8,891.02 | 0.83% | 149,400 |
| Jun 17, 2025 | 8,950.00 | 9,050.00 | 8,800.00 | 8,819.00 | 8,818.03 | -1.27% | 249,989 |
| Jun 13, 2025 | 9,011.00 | 9,077.00 | 8,900.00 | 8,932.00 | 8,931.02 | -1.49% | 98,336 |
| Jun 12, 2025 | 9,166.00 | 9,167.00 | 8,918.00 | 9,067.00 | 9,066.00 | 0.87% | 76,321 |
| Jun 11, 2025 | 9,072.00 | 9,072.00 | 8,908.00 | 8,989.00 | 8,988.01 | -0.40% | 397,867 |
| Jun 10, 2025 | 9,020.00 | 9,039.00 | 8,942.00 | 9,025.00 | 9,024.01 | 0.43% | 111,637 |
| Jun 9, 2025 | 8,953.00 | 9,100.00 | 8,940.00 | 8,986.00 | 8,985.01 | 0.39% | 992,136 |
| Jun 6, 2025 | 8,990.00 | 9,036.00 | 8,940.00 | 8,951.00 | 8,950.02 | -0.51% | 86,316 |
| Jun 5, 2025 | 8,999.00 | 9,025.00 | 8,888.00 | 8,997.00 | 8,996.01 | 0.64% | 1,218,482 |
| Jun 4, 2025 | 8,870.00 | 8,940.00 | 8,863.00 | 8,940.00 | 8,939.02 | 1.06% | 73,505 |
| Jun 3, 2025 | 8,900.00 | 8,900.00 | 8,787.00 | 8,846.00 | 8,845.03 | 0.28% | 610,976 |
| Jun 2, 2025 | 8,850.00 | 8,891.00 | 8,700.00 | 8,821.00 | 8,820.03 | 0.43% | 219,934 |
| May 30, 2025 | 8,790.00 | 8,844.00 | 8,743.00 | 8,783.00 | 8,782.03 | -0.23% | 52,209 |